Skip to main content
Vanguard Real Estate Index Fund Institutional Shares (VGSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.97
+0.19 (0.91%)
Apr 28, 2026, 4:00 PM EST

VGSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202620.7820.7820.7820.78--
Apr 27, 202620.7820.7820.7820.7820.78-0.57%
Apr 24, 202620.9020.9020.9020.9020.90-0.24%
Apr 23, 202620.9520.9520.9520.9520.951.06%
Apr 22, 202620.7320.7320.7320.7320.73-0.81%
Apr 21, 202620.9020.9020.9020.9020.90-1.79%
Apr 20, 202621.2821.2821.2821.2821.280.33%
Apr 17, 202621.2121.2121.2121.2121.211.58%
Apr 16, 202620.8820.8820.8820.8820.880.92%
Apr 15, 202620.6920.6920.6920.6920.690.10%
Apr 14, 202620.6720.6720.6720.6720.670.93%
Apr 13, 202620.4820.4820.4820.4820.480.39%
Apr 10, 202620.4020.4020.4020.4020.400.25%
Apr 9, 202620.3520.3520.3520.3520.350.79%
Apr 8, 202620.1920.1920.1920.1920.191.71%
Apr 7, 202619.8519.8519.8519.8519.850.15%
Apr 6, 202619.8219.8219.8219.8219.820.15%
Apr 2, 202619.7919.7919.7919.7919.791.33%
Apr 1, 202619.5319.5319.5319.5319.530.41%
Mar 31, 202619.4519.4519.4519.4519.451.51%
Mar 30, 202619.1619.1619.1619.1619.160.37%
Mar 27, 202619.0919.0919.0919.0919.09-0.78%
Mar 26, 202619.2419.2419.2419.2419.24-0.10%
Mar 25, 202619.2619.2619.2619.2619.26-0.05%
Mar 24, 202619.2719.2719.2719.2719.27-1.78%
Mar 23, 202619.6219.6219.6219.6219.410.77%
Mar 20, 202619.4719.4719.4719.4719.26-3.13%
Mar 19, 202620.1020.1020.1020.1019.89-0.35%
Mar 18, 202620.1720.1720.1720.1719.95-1.47%
Mar 17, 202620.4720.4720.4720.4720.250.39%
Mar 16, 202620.3920.3920.3920.3920.170.84%
Mar 13, 202620.2220.2220.2220.2220.000.20%
Mar 12, 202620.1820.1820.1820.1819.96-0.74%
Mar 11, 202620.3320.3320.3320.3320.11-1.02%
Mar 10, 202620.5420.5420.5420.5420.32-0.15%
Mar 9, 202620.5720.5720.5720.5720.350.19%
Mar 6, 202620.5320.5320.5320.5320.31-1.16%
Mar 5, 202620.7720.7720.7720.7720.55-0.91%
Mar 4, 202620.9620.9620.9620.9620.740.19%
Mar 3, 202620.9220.9220.9220.9220.70-0.62%
Mar 2, 202621.0521.0521.0521.0520.830.29%
Feb 27, 202620.9920.9920.9920.9920.770.14%
Feb 26, 202620.9620.9620.9620.9620.740.77%
Feb 25, 202620.8020.8020.8020.8020.58-0.29%
Feb 24, 202620.8620.8620.8620.8620.640.24%
Feb 23, 202620.8120.8120.8120.8120.59-
Feb 20, 202620.8120.8120.8120.8120.590.73%
Feb 19, 202620.6620.6620.6620.6620.44-0.19%
Feb 18, 202620.7020.7020.7020.7020.48-1.15%
Feb 17, 202620.9420.9420.9420.9420.720.92%
Feb 13, 202620.7520.7520.7520.7520.531.47%
Feb 12, 202620.4520.4520.4520.4520.23-0.15%
Feb 11, 202620.4820.4820.4820.4820.26-0.53%
Feb 10, 202620.5920.5920.5920.5920.371.33%
Feb 9, 202620.3220.3220.3220.3220.100.40%
Feb 6, 202620.2420.2420.2420.2420.021.56%
Feb 5, 202619.9319.9319.9319.9319.72-0.15%
Feb 4, 202619.9619.9619.9619.9619.751.47%
Feb 3, 202619.6719.6719.6719.6719.46-0.20%
Feb 2, 202619.7119.7119.7119.7119.50-1.05%
Jan 30, 202619.9219.9219.9219.9219.710.10%
Jan 29, 202619.9019.9019.9019.9019.691.43%
Jan 28, 202619.6219.6219.6219.6219.41-1.01%
Jan 27, 202619.8219.8219.8219.8219.61-0.05%
Jan 26, 202619.8319.8319.8319.8319.62-0.15%
Jan 23, 202619.8619.8619.8619.8619.650.20%
Jan 22, 202619.8219.8219.8219.8219.61-1.05%
Jan 21, 202620.0320.0320.0320.0319.820.45%
Jan 20, 202619.9419.9419.9419.9419.73-1.82%
Jan 16, 202620.3120.3120.3120.3120.091.15%
Jan 15, 202620.0820.0820.0820.0819.870.70%
Jan 14, 202619.9419.9419.9419.9419.730.91%
Jan 13, 202619.7619.7619.7619.7619.550.56%
Jan 12, 202619.6519.6519.6519.6519.440.15%
Jan 9, 202619.6219.6219.6219.6219.410.20%
Jan 8, 202619.5819.5819.5819.5819.370.88%
Jan 7, 202619.4119.4119.4119.4119.20-0.97%
Jan 6, 202619.6019.6019.6019.6019.390.77%
Jan 5, 202619.4519.4519.4519.4519.240.15%
Jan 2, 202619.4219.4219.4219.4219.210.05%
Dec 31, 202519.4119.4119.4119.4119.20-0.82%
Dec 30, 202519.5719.5719.5719.5719.360.20%
Dec 29, 202519.5319.5319.5319.5319.320.21%
Dec 26, 202519.4919.4919.4919.4919.280.05%
Dec 24, 202519.4819.4819.4819.4819.270.72%
Dec 23, 202519.3419.3419.3419.3419.13-0.10%
Dec 22, 202519.3619.3619.3619.3619.15-0.36%
Dec 19, 202519.4319.4319.4319.4319.05-0.36%
Dec 18, 202519.5019.5019.5019.5019.12-0.56%
Dec 17, 202519.6119.6119.6119.6119.230.36%
Dec 16, 202519.5419.5419.5419.5419.16-0.71%
Dec 15, 202519.6819.6819.6819.6819.290.31%
Dec 12, 202519.6219.6219.6219.6219.24-0.10%
Dec 11, 202519.6419.6419.6419.6419.250.41%
Dec 10, 202519.5619.5619.5619.5619.180.36%
Dec 9, 202519.4919.4919.4919.4919.11-0.36%
Dec 8, 202519.5619.5619.5619.5619.18-0.76%
Dec 5, 202519.7119.7119.7119.7119.32-0.15%
Dec 4, 202519.7419.7419.7419.7419.35-0.20%
Dec 3, 202519.7819.7819.7819.7819.390.25%